KissMeData/464580/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,215000,373912180,5120,5120,5120,5120,705
20250122,214900,373912180,5120,5120,5120,5120,0
20250122,214800,373912180,5120,5120,5120,5120,0
20250122,214700,373912180,5120,5120,5120,5120,0
20250122,214600,373912180,5120,5120,5120,5120,0
20250122,214500,373912180,5120,5120,5120,5120,0
20250122,214400,373912180,5120,5120,5120,5120,0
20250122,214300,373912180,5120,5120,5120,5120,0
20250122,214200,373912180,5120,5120,5120,5120,0
20250122,214100,373912180,5120,5120,5120,5120,0
20250122,214000,373912180,5120,5120,5120,5120,0
20250122,213900,373912180,5120,5120,5120,5120,0
20250122,213800,373912180,5120,5120,5120,5120,0
20250122,213700,373912180,5120,5120,5120,5120,0
20250122,213600,373912180,5120,5120,5120,5120,0
20250122,213500,373912180,5120,5120,5120,5120,0
20250122,213400,373912180,5120,5120,5120,5120,0
20250122,213300,373912180,5120,5120,5120,5120,0
20250122,213200,373912180,5120,5120,5120,5120,0
20250122,213100,373912180,5120,5120,5120,5120,0
20250122,213000,373912180,5120,5120,5120,5120,0
20250122,212900,373912180,5120,5120,5120,5120,0
20250122,212800,373912180,5120,5120,5120,5120,0
20250122,212700,373912180,5120,5120,5120,5120,0
20250122,212600,373912180,5120,5120,5120,5120,0
20250122,212500,373912180,5120,5120,5120,5120,0
20250122,212400,373912180,5120,5120,5120,5120,0
20250122,212300,373912180,5120,5120,5120,5120,0
20250122,212200,373912180,5120,5120,5120,5120,0
20250122,212100,373912180,5120,5120,5120,5120,0
20250122,212000,373912180,5120,5120,5120,5120,705
20250122,211900,373912180,5120,5120,5120,5120,0
20250122,211800,373912180,5120,5120,5120,5120,0
20250122,211700,373912180,5120,5120,5120,5120,0
20250122,211600,373912180,5120,5120,5120,5120,0
20250122,211500,373912180,5120,5120,5120,5120,0
20250122,211400,373912180,5120,5120,5120,5120,0
20250122,211300,373912180,5120,5120,5120,5120,0
20250122,211200,373912180,5120,5120,5120,5120,0
20250122,211100,373912180,5120,5120,5120,5120,0
20250122,211000,373912180,5120,5120,5120,5120,0
20250122,210900,373912180,5120,5120,5120,5120,0
20250122,210800,373912180,5120,5120,5120,5120,0
20250122,210700,373912180,5120,5120,5120,5120,0
20250122,210600,373912180,5120,5120,5120,5120,0
20250122,210500,373912180,5120,5120,5120,5120,0
20250122,210400,373912180,5120,5120,5120,5120,0
20250122,210300,373912180,5120,5120,5120,5120,0
20250122,210200,373912180,5120,5120,5120,5120,0
20250122,210100,373912180,5120,5120,5120,5120,0
20250122,210000,373912180,5120,5120,5120,5120,0
20250122,205900,373912180,5120,5120,5120,5120,0
20250122,205800,373912180,5120,5120,5120,5120,0
20250122,205700,373912180,5120,5120,5120,5120,0
20250122,205600,373912180,5120,5120,5120,5120,0
20250122,205500,373912180,5120,5120,5120,5120,0
20250122,205400,373912180,5120,5120,5120,5120,0
20250122,205300,373912180,5120,5120,5120,5120,0
20250122,205200,373912180,5120,5120,5120,5120,0
20250122,205100,373912180,5120,5120,5120,5120,0
20250122,205000,373912180,5120,5120,5120,5120,705
20250122,204900,373912180,5120,5120,5120,5120,0
20250122,204800,373912180,5120,5120,5120,5120,0
20250122,204700,373912180,5120,5120,5120,5120,0
20250122,204600,373912180,5120,5120,5120,5120,0
20250122,204500,373912180,5120,5120,5120,5120,0
20250122,204400,373912180,5120,5120,5120,5120,0
20250122,204300,373912180,5120,5120,5120,5120,0
20250122,204200,373912180,5120,5120,5120,5120,0
20250122,204100,373912180,5120,5120,5120,5120,0
20250122,204000,373912180,5120,5120,5120,5120,0
20250122,203900,373912180,5120,5120,5120,5120,0
20250122,203800,373912180,5120,5120,5120,5120,0
20250122,203700,373912180,5120,5120,5120,5120,0
20250122,203600,373912180,5120,5120,5120,5120,0
20250122,203500,373912180,5120,5120,5120,5120,0
20250122,203400,373912180,5120,5120,5120,5120,0
20250122,203300,373912180,5120,5120,5120,5120,0
20250122,203200,373912180,5120,5120,5120,5120,0
20250122,203100,373912180,5120,5120,5120,5120,0
20250122,203000,373912180,5120,5120,5120,5120,0
20250122,202900,373912180,5120,5120,5120,5120,0
20250122,202800,373912180,5120,5120,5120,5120,0
20250122,202700,373912180,5120,5120,5120,5120,0
20250122,202600,373912180,5120,5120,5120,5120,0
20250122,202500,373912180,5120,5120,5120,5120,0
20250122,202400,373912180,5120,5120,5120,5120,0
20250122,202300,373912180,5120,5120,5120,5120,0
20250122,202200,373912180,5120,5120,5120,5120,0
20250122,202100,373912180,5120,5120,5120,5120,0
20250122,202000,373912180,5120,5120,5120,5120,705
20250122,201900,373912180,5120,5120,5120,5120,0
20250122,201800,373912180,5120,5120,5120,5120,0
20250122,201700,373912180,5120,5120,5120,5120,0
20250122,201600,373912180,5120,5120,5120,5120,0
20250122,201500,373912180,5120,5120,5120,5120,0
20250122,201400,373912180,5120,5120,5120,5120,0
20250122,201300,373912180,5120,5120,5120,5120,0
20250122,201200,373912180,5120,5120,5120,5120,0
20250122,201100,373912180,5120,5120,5120,5120,0
20250122,201000,373912180,5120,5120,5120,5120,0
20250122,200900,373912180,5120,5120,5120,5120,0
20250122,200800,373912180,5120,5120,5120,5120,0
20250122,200700,373912180,5120,5120,5120,5120,0
20250122,200600,373912180,5120,5120,5120,5120,0
20250122,200500,373912180,5120,5120,5120,5120,0
20250122,200400,373912180,5120,5120,5120,5120,0
20250122,200300,373912180,5120,5120,5120,5120,0
20250122,200200,373912180,5120,5120,5120,5120,0
20250122,200100,373912180,5120,5120,5120,5120,0
20250122,200000,373912180,5120,5120,5120,5120,0
20250122,195900,373912180,5120,5120,5120,5120,0
20250122,195800,373912180,5120,5120,5120,5120,0
20250122,195700,373912180,5120,5120,5120,5120,0
20250122,195600,373912180,5120,5120,5120,5120,0
20250122,195500,373912180,5120,5120,5120,5120,0
20250122,195400,373912180,5120,5120,5120,5120,0
20250122,195300,373912180,5120,5120,5120,5120,0
20250122,195200,373912180,5120,5120,5120,5120,0
20250122,195100,373912180,5120,5120,5120,5120,0
20250122,195000,373912180,5120,5120,5120,5120,705
20250122,194900,373912180,5120,5120,5120,5120,0
20250122,194800,373912180,5120,5120,5120,5120,0
20250122,194700,373912180,5120,5120,5120,5120,0
20250122,194600,373912180,5120,5120,5120,5120,0
20250122,194500,373912180,5120,5120,5120,5120,0
20250122,194400,373912180,5120,5120,5120,5120,0
20250122,194300,373912180,5120,5120,5120,5120,0
20250122,194200,373912180,5120,5120,5120,5120,0
20250122,194100,373912180,5120,5120,5120,5120,0
20250122,194000,373912180,5120,5120,5120,5120,0
20250122,193900,373912180,5120,5120,5120,5120,0
20250122,193800,373912180,5120,5120,5120,5120,0
20250122,193700,373912180,5120,5120,5120,5120,0
20250122,193600,373912180,5120,5120,5120,5120,0
20250122,193500,373912180,5120,5120,5120,5120,0
20250122,193400,373912180,5120,5120,5120,5120,0
20250122,193300,373912180,5120,5120,5120,5120,0
20250122,193200,373912180,5120,5120,5120,5120,0
20250122,193100,373912180,5120,5120,5120,5120,0
20250122,193000,373912180,5120,5120,5120,5120,0
20250122,192900,373912180,5120,5120,5120,5120,0
20250122,192800,373912180,5120,5120,5120,5120,0
20250122,192700,373912180,5120,5120,5120,5120,0
20250122,192600,373912180,5120,5120,5120,5120,0
20250122,192500,373912180,5120,5120,5120,5120,0
20250122,192400,373912180,5120,5120,5120,5120,0
20250122,192300,373912180,5120,5120,5120,5120,0
20250122,192200,373912180,5120,5120,5120,5120,0
20250122,192100,373912180,5120,5120,5120,5120,0
20250122,192000,373912180,5120,5120,5120,5120,705
20250122,191900,373912180,5120,5120,5120,5120,0
20250122,191800,373912180,5120,5120,5120,5120,0
20250122,191700,373912180,5120,5120,5120,5120,0
20250122,191600,373912180,5120,5120,5120,5120,0
20250122,191500,373912180,5120,5120,5120,5120,0
20250122,191400,373912180,5120,5120,5120,5120,0
20250122,191300,373912180,5120,5120,5120,5120,0
20250122,191200,373912180,5120,5120,5120,5120,0
20250122,191100,373912180,5120,5120,5120,5120,0
20250122,191000,373912180,5120,5120,5120,5120,0
20250122,190900,373912180,5120,5120,5120,5120,0
20250122,190800,373912180,5120,5120,5120,5120,0
20250122,190700,373912180,5120,5120,5120,5120,0
20250122,190600,373912180,5120,5120,5120,5120,0
20250122,190500,373912180,5120,5120,5120,5120,0
20250122,190400,373912180,5120,5120,5120,5120,0
20250122,190300,373912180,5120,5120,5120,5120,0
20250122,190200,373912180,5120,5120,5120,5120,0
20250122,190100,373912180,5120,5120,5120,5120,0
20250122,190000,373912180,5120,5120,5120,5120,0
20250122,185900,373912180,5120,5120,5120,5120,0
20250122,185800,373912180,5120,5120,5120,5120,0
20250122,185700,373912180,5120,5120,5120,5120,0
20250122,185600,373912180,5120,5120,5120,5120,0
20250122,185500,373912180,5120,5120,5120,5120,0
20250122,185400,373912180,5120,5120,5120,5120,0
20250122,185300,373912180,5120,5120,5120,5120,0
20250122,185200,373912180,5120,5120,5120,5120,0
20250122,185100,373912180,5120,5120,5120,5120,0
20250122,185000,373912180,5120,5120,5120,5120,705
20250122,184900,373912180,5120,5120,5120,5120,0
20250122,184800,373912180,5120,5120,5120,5120,0
20250122,184700,373912180,5120,5120,5120,5120,0
20250122,184600,373912180,5120,5120,5120,5120,0
20250122,184500,373912180,5120,5120,5120,5120,0
20250122,184400,373912180,5120,5120,5120,5120,0
20250122,184300,373912180,5120,5120,5120,5120,0
20250122,184200,373912180,5120,5120,5120,5120,0
20250122,184100,373912180,5120,5120,5120,5120,0
20250122,184000,373912180,5120,5120,5120,5120,0
20250122,183900,373912180,5120,5120,5120,5120,0
20250122,183800,373912180,5120,5120,5120,5120,0
20250122,183700,373912180,5120,5120,5120,5120,0
20250122,183600,373912180,5120,5120,5120,5120,0
20250122,183500,373912180,5120,5120,5120,5120,0
20250122,183400,373912180,5120,5120,5120,5120,0
20250122,183300,373912180,5120,5120,5120,5120,0
20250122,183200,373912180,5120,5120,5120,5120,0
20250122,183100,373912180,5120,5120,5120,5120,0
20250122,183000,373912180,5120,5120,5120,5120,0
20250122,182900,373912180,5120,5120,5120,5120,0
20250122,182800,373912180,5120,5120,5120,5120,0
20250122,182700,373912180,5120,5120,5120,5120,0
20250122,182600,373912180,5120,5120,5120,5120,0
20250122,182500,373912180,5120,5120,5120,5120,0
20250122,182400,373912180,5120,5120,5120,5120,0
20250122,182300,373912180,5120,5120,5120,5120,0
20250122,182200,373912180,5120,5120,5120,5120,0
20250122,182100,373912180,5120,5120,5120,5120,0
20250122,182000,373912180,5120,5120,5120,5120,705
20250122,181900,373912180,5120,5120,5120,5120,0
20250122,181800,373912180,5120,5120,5120,5120,0
20250122,181700,373912180,5120,5120,5120,5120,0
20250122,181600,373912180,5120,5120,5120,5120,0
20250122,181500,373912180,5120,5120,5120,5120,0
20250122,181400,373912180,5120,5120,5120,5120,0
20250122,181300,373912180,5120,5120,5120,5120,0
20250122,181200,373912180,5120,5120,5120,5120,0
20250122,181100,373912180,5120,5120,5120,5120,0
20250122,181000,373912180,5120,5120,5120,5120,0
20250122,180900,373912180,5120,5120,5120,5120,0
20250122,180800,373912180,5120,5120,5120,5120,0
20250122,180700,373912180,5120,5120,5120,5120,0
20250122,180600,373912180,5120,5120,5120,5120,0
20250122,180500,373912180,5120,5120,5120,5120,0
20250122,180400,373912180,5120,5120,5120,5120,0
20250122,180300,373912180,5120,5120,5120,5120,0
20250122,180200,373912180,5120,5120,5120,5120,0
20250122,180100,373912180,5120,5120,5120,5120,0
20250122,180000,373912180,5120,5120,5120,5120,0
20250122,175900,373912180,5120,5120,5120,5120,0
20250122,175800,373912180,5120,5120,5120,5120,0
20250122,175700,373912180,5120,5120,5120,5120,0
20250122,175600,373912180,5120,5120,5120,5120,0
20250122,175500,373912180,5120,5120,5120,5120,0
20250122,175400,373912180,5120,5120,5120,5120,0
20250122,175300,373912180,5120,5120,5120,5120,0
20250122,175200,373912180,5120,5120,5120,5120,0
20250122,175100,373912180,5120,5120,5120,5120,0
20250122,175000,373912180,5120,5120,5120,5120,705
20250122,174900,373912180,5120,5120,5120,5120,0
20250122,174800,373912180,5120,5120,5120,5120,0
20250122,174700,373912180,5120,5120,5120,5120,0
20250122,174600,373912180,5120,5120,5120,5120,0
20250122,174500,373912180,5120,5120,5120,5120,0
20250122,174400,373912180,5120,5120,5120,5120,0
20250122,174300,373912180,5120,5120,5120,5120,0
20250122,174200,373912180,5120,5120,5120,5120,0
20250122,174100,373912180,5120,5120,5120,5120,0
20250122,174000,373912180,5120,5120,5120,5120,0
20250122,173900,373912180,5120,5120,5120,5120,0
20250122,173800,373912180,5120,5120,5120,5120,0
20250122,173700,373912180,5120,5120,5120,5120,0
20250122,173600,373912180,5120,5120,5120,5120,0
20250122,173500,373912180,5120,5120,5120,5120,0
20250122,173400,373912180,5120,5120,5120,5120,0
20250122,173300,373912180,5120,5120,5120,5120,0
20250122,173200,373912180,5120,5120,5120,5120,0
20250122,173100,373912180,5120,5120,5120,5120,0
20250122,173000,373912180,5120,5120,5120,5120,0
20250122,172900,373912180,5120,5120,5120,5120,0
20250122,172800,373912180,5120,5120,5120,5120,0
20250122,172700,373912180,5120,5120,5120,5120,0
20250122,172600,373912180,5120,5120,5120,5120,0
20250122,172500,373912180,5120,5120,5120,5120,0
20250122,172400,373912180,5120,5120,5120,5120,0
20250122,172300,373912180,5120,5120,5120,5120,0
20250122,172200,373912180,5120,5120,5120,5120,0
20250122,172100,373912180,5120,5120,5120,5120,0
20250122,172000,373912180,5120,5120,5120,5120,705
20250122,171900,373912180,5120,5120,5120,5120,0
20250122,171800,373912180,5120,5120,5120,5120,0
20250122,171700,373912180,5120,5120,5120,5120,0
20250122,171600,373912180,5120,5120,5120,5120,0
20250122,171500,373912180,5120,5120,5120,5120,0
20250122,171400,373912180,5120,5120,5120,5120,0
20250122,171300,373912180,5120,5120,5120,5120,0
20250122,171200,373912180,5120,5120,5120,5120,0
20250122,171100,373912180,5120,5120,5120,5120,0
20250122,171000,373912180,5120,5120,5120,5120,0
20250122,170900,373912180,5120,5120,5120,5120,0
20250122,170800,373912180,5120,5120,5120,5120,0
20250122,170700,373912180,5120,5120,5120,5120,0
20250122,170600,373912180,5120,5120,5120,5120,0
20250122,170500,373912180,5120,5120,5120,5120,0
20250122,170400,373912180,5120,5120,5120,5120,0
20250122,170300,373912180,5120,5120,5120,5120,0
20250122,170200,373912180,5120,5120,5120,5120,0
20250122,170100,373912180,5120,5120,5120,5120,0
20250122,170000,373912180,5120,5120,5120,5120,0
20250122,165900,373912180,5120,5120,5120,5120,0
20250122,165800,373912180,5120,5120,5120,5120,0
20250122,165700,373912180,5120,5120,5120,5120,0
20250122,165600,373912180,5120,5120,5120,5120,0
20250122,165500,373912180,5120,5120,5120,5120,0
20250122,165400,373912180,5120,5120,5120,5120,0
20250122,165300,373912180,5120,5120,5120,5120,0
20250122,165200,373912180,5120,5120,5120,5120,0
20250122,165100,373912180,5120,5120,5120,5120,0
20250122,165000,373912180,5120,5120,5120,5120,705
20250122,164900,373912180,5120,5120,5120,5120,0
20250122,164800,373912180,5120,5120,5120,5120,0
20250122,164700,373912180,5120,5120,5120,5120,0
20250122,164600,373912180,5120,5120,5120,5120,0
20250122,164500,373912180,5120,5120,5120,5120,0
20250122,164400,373912180,5120,5120,5120,5120,0
20250122,164300,373912180,5120,5120,5120,5120,0
20250122,164200,373912180,5120,5120,5120,5120,0
20250122,164100,373912180,5120,5120,5120,5120,0
20250122,164000,373912180,5120,5120,5120,5120,0
20250122,163900,373912180,5120,5120,5120,5120,0
20250122,163800,373912180,5120,5120,5120,5120,0
20250122,163700,373912180,5120,5120,5120,5120,0
20250122,163600,373912180,5120,5120,5120,5120,0
20250122,163500,373912180,5120,5120,5120,5120,0
20250122,163400,373912180,5120,5120,5120,5120,0
20250122,163300,373912180,5120,5120,5120,5120,0
20250122,163200,373912180,5120,5120,5120,5120,0
20250122,163100,373912180,5120,5120,5120,5120,0
20250122,163000,373912180,5120,5120,5120,5120,0
20250122,162900,373912180,5120,5120,5120,5120,0
20250122,162800,373912180,5120,5120,5120,5120,0
20250122,162700,373912180,5120,5120,5120,5120,0
20250122,162600,373912180,5120,5120,5120,5120,0
20250122,162500,373912180,5120,5120,5120,5120,0
20250122,162400,373912180,5120,5120,5120,5120,0
20250122,162300,373912180,5120,5120,5120,5120,0
20250122,162200,373912180,5120,5120,5120,5120,0
20250122,162100,373912180,5120,5120,5120,5120,0
20250122,162000,373912180,5120,5120,5120,5120,705
20250122,161900,373912180,5120,5120,5120,5120,0
20250122,161800,373912180,5120,5120,5120,5120,0
20250122,161700,373912180,5120,5120,5120,5120,0
20250122,161600,373912180,5120,5120,5120,5120,0
20250122,161500,373912180,5120,5120,5120,5120,0
20250122,161400,373912180,5120,5120,5120,5120,0
20250122,161300,373912180,5120,5120,5120,5120,0
20250122,161200,373912180,5120,5120,5120,5120,0
20250122,161100,373912180,5120,5120,5120,5120,0
20250122,161000,373912180,5120,5120,5120,5120,0
20250122,160900,373912180,5120,5120,5120,5120,0
20250122,160800,373912180,5120,5120,5120,5120,0
20250122,160700,373912180,5120,5120,5120,5120,0
20250122,160600,373912180,5120,5120,5120,5120,0
20250122,160500,373912180,5120,5120,5120,5120,0
20250122,160400,373912180,5120,5120,5120,5120,0
20250122,160300,373912180,5120,5120,5120,5120,0
20250122,160200,373912180,5120,5120,5120,5120,0
20250122,160100,373912180,5120,5120,5120,5120,0
20250122,160000,373912180,5120,5120,5120,5120,0
20250122,155900,373912180,5120,5120,5120,5120,0
20250122,155800,373912180,5120,5120,5120,5120,0
20250122,155700,373912180,5120,5120,5120,5120,0
20250122,155600,373912180,5120,5120,5120,5120,0
20250122,155500,373912180,5120,5120,5120,5120,0
20250122,155400,373912180,5120,5120,5120,5120,0
20250122,155300,373912180,5120,5120,5120,5120,0
20250122,155200,373912180,5120,5120,5120,5120,0
20250122,155100,373912180,5120,5120,5120,5120,0
20250122,155000,373912180,5120,5120,5120,5120,705
20250122,154900,373912180,5120,5120,5120,5120,0
20250122,154800,373912180,5120,5120,5120,5120,0
20250122,154700,373912180,5120,5120,5120,5120,0
20250122,154600,373912180,5120,5120,5120,5120,0
20250122,154500,373912180,5120,5120,5120,5120,0
20250122,154400,373912180,5120,5120,5120,5120,0
20250122,154300,373912180,5120,5120,5120,5120,0
20250122,154200,373912180,5120,5120,5120,5120,0
20250122,154100,373912180,5120,5120,5120,5120,0
20250122,154000,373912180,5120,5120,5120,5120,0
20250122,153900,373912180,5120,5120,5120,5120,0
20250122,153800,373912180,5120,5120,5120,5120,0
20250122,153700,373912180,5120,5120,5120,5120,0
20250122,153600,373912180,5120,5120,5120,5120,0
20250122,153500,373912180,5120,5120,5120,5120,0
20250122,153400,373912180,5120,5120,5120,5120,0
20250122,153300,373912180,5120,5120,5120,5120,0
20250122,153200,373912180,5120,5120,5120,5120,0
20250122,153100,373912180,5120,5120,5120,5120,0
20250122,153000,373912180,5120,5120,5120,5120,705
20250122,152900,370302580,5120,5120,5120,5120,0
20250122,152800,370302580,5120,5120,5120,5120,0
20250122,152700,370302580,5120,5120,5120,5120,0
20250122,152600,370302580,5120,5120,5120,5120,0
20250122,152500,370302580,5120,5120,5120,5120,0
20250122,152400,370302580,5120,5120,5120,5120,0
20250122,152300,370302580,5120,5120,5120,5120,0
20250122,152200,370302580,5120,5120,5120,5120,0
20250122,152100,370302580,5120,5120,5120,5120,0
20250122,152000,370302580,5120,5120,5120,5120,0
20250122,151900,370302580,5120,5120,5120,5120,116
20250122,151800,369708660,5120,5130,5130,5120,2001
20250122,151700,359463530,5140,5140,5140,5140,51
20250122,151600,359201390,5140,5130,5150,5120,428
20250122,151500,357001090,5130,5120,5130,5120,283
20250122,151400,355552120,5120,5120,5120,5120,29
20250122,151300,355403640,5130,5120,5130,5120,132
20250122,151200,354727780,5120,5120,5120,5120,158
20250122,151100,353918820,5120,5140,5140,5120,52
20250122,151000,353652560,5130,5140,5140,5130,1031
20250122,150900,348353270,5120,5140,5140,5120,101
20250122,150800,347836130,5120,5120,5120,5120,1158
20250122,150700,341907170,5120,5120,5120,5120,510
20250122,150600,339295970,5120,5120,5120,5120,396
20250122,150500,337268450,5130,5120,5130,5120,1173
20250122,150400,331262670,5120,5120,5120,5120,1095
20250122,150300,325656270,5130,5130,5130,5130,0
20250122,150200,325656270,5130,5130,5130,5130,80
20250122,150100,325245870,5130,5130,5130,5130,78
20250122,150000,324845730,5120,5120,5120,5120,719
20250122,145900,321164450,5120,5120,5120,5120,81
20250122,145800,320749730,5130,5130,5130,5130,1
20250122,145700,320744600,5110,5140,5140,5110,2002
20250122,145600,310497140,5140,5140,5140,5140,1
20250122,145500,310492000,5130,5130,5130,5130,158
20250122,145400,309681460,5140,5140,5140,5120,4
20250122,145300,309660930,5120,5120,5120,5120,0
20250122,145200,309660930,5120,5120,5120,5120,0
20250122,145100,309660930,5120,5120,5130,5120,218
20250122,145000,308543400,5120,5120,5120,5120,0
20250122,144900,308543400,5120,5120,5120,5120,80
20250122,144800,308133800,5120,5120,5120,5120,0
20250122,144700,308133800,5120,5120,5120,5120,80
20250122,144600,307724200,5130,5130,5130,5130,0
20250122,144500,307724200,5130,5120,5130,5120,51
20250122,144400,307463070,5120,5140,5140,5120,46
20250122,144300,307226870,5140,5140,5140,5140,1
20250122,144200,307221730,5130,5130,5130,5130,0
20250122,144100,307221730,5130,5130,5130,5130,72
20250122,144000,306852370,5120,5130,5130,5120,82
20250122,143900,306432510,5140,5130,5140,5120,995
20250122,143800,301336970,5150,5150,5150,5150,6
20250122,143700,301306070,5150,5150,5150,5150,20
20250122,143600,301203070,5140,5140,5140,5140,156
20250122,143500,300401230,5130,5130,5130,5130,0
20250122,143400,300401230,5130,5140,5140,5130,81
20250122,143300,299985690,5140,5140,5140,5140,1
20250122,143200,299980550,5130,5130,5140,5130,229
20250122,143100,298805770,5130,5130,5130,5130,0
20250122,143000,298805770,5130,5130,5140,5130,237
20250122,142900,297589920,5130,5130,5130,5130,0
20250122,142800,297589920,5130,5130,5130,5130,80
20250122,142700,297179520,5130,5130,5130,5130,0
20250122,142600,297179520,5130,5130,5130,5130,80
20250122,142500,296769120,5130,5130,5130,5130,0
20250122,142400,296769120,5130,5130,5130,5130,80
20250122,142300,296358720,5140,5140,5140,5140,20
20250122,142200,296255920,5130,5130,5130,5130,80
20250122,142100,295845520,5140,5140,5140,5140,1
20250122,142000,295840380,5130,5130,5130,5130,200
20250122,141900,294814380,5130,5130,5130,5130,80
20250122,141800,294403980,5140,5130,5140,5130,2
20250122,141700,294393710,5140,5130,5140,5130,83
20250122,141600,293967900,5140,5130,5140,5130,2
20250122,141500,293957630,5140,5140,5140,5130,85
20250122,141400,293520740,5140,5130,5140,5130,27
20250122,141300,293382180,5130,5140,5140,5130,71
20250122,141200,293017250,5140,5140,5140,5140,0
20250122,141100,293017250,5140,5140,5140,5140,80
20250122,141000,292606050,5140,5140,5140,5140,0
20250122,140900,292606050,5140,5140,5140,5140,84
20250122,140800,292174290,5140,5140,5140,5140,0
20250122,140700,292174290,5140,5150,5150,5140,81
20250122,140600,291757940,5150,5150,5150,5150,0
20250122,140500,291757940,5150,5150,5150,5150,0
20250122,140400,291757940,5150,5150,5150,5150,0
20250122,140300,291757940,5150,5150,5150,5150,160
20250122,140200,290933940,5160,5160,5160,5160,0
20250122,140100,290933940,5160,5150,5160,5150,362
20250122,140000,289066310,5150,5150,5150,5150,52
20250122,135900,288798510,5140,5140,5140,5140,0
20250122,135800,288798510,5140,5150,5150,5140,128
20250122,135700,288140240,5150,5150,5150,5150,1
20250122,135600,288135090,5140,5140,5140,5140,80
20250122,135500,287723890,5140,5140,5140,5140,0
20250122,135400,287723890,5140,5140,5140,5140,80
20250122,135300,287312690,5150,5150,5150,5150,1
20250122,135200,287307540,5140,5140,5140,5140,80
20250122,135100,286896340,5140,5140,5140,5140,0
20250122,135000,286896340,5140,5140,5140,5140,80
20250122,134900,286485140,5140,5140,5140,5140,0
20250122,134800,286485140,5140,5150,5150,5140,83
20250122,134700,286057700,5140,5140,5140,5140,0
20250122,134600,286057700,5140,5140,5140,5140,0
20250122,134500,286057700,5140,5140,5140,5140,1
20250122,134400,286052560,5160,5150,5160,5140,161
20250122,134300,285223410,5140,5140,5140,5140,0
20250122,134200,285223410,5140,5150,5160,5140,20
20250122,134100,285120580,5150,5150,5170,5140,486
20250122,134000,282611600,5160,5160,5160,5160,118
20250122,133900,282002720,5160,5160,5160,5160,0
20250122,133800,282002720,5160,5160,5170,5160,85
20250122,133700,281564110,5160,5170,5170,5150,8
20250122,133600,281522800,5150,5140,5170,5140,10
20250122,133500,281471240,5160,5140,5170,5140,1283
20250122,133400,274849340,5140,5140,5140,5140,0
20250122,133300,274849340,5140,5140,5140,5140,80
20250122,133200,274438140,5130,5130,5130,5130,1
20250122,133100,274433010,5140,5150,5150,5140,155
20250122,133000,273636300,5150,5150,5150,5130,7
20250122,132900,273600280,5140,5140,5140,5140,1
20250122,132800,273595140,5130,5130,5130,5130,1
20250122,132700,273590010,5160,5130,5160,5130,261
20250122,132600,272247170,5140,5140,5140,5140,78
20250122,132500,271846250,5140,5140,5140,5140,1
20250122,132400,271841110,5140,5130,5140,5130,85
20250122,132300,271404270,5140,5140,5150,5140,51
20250122,132200,271142120,5140,5140,5140,5140,51
20250122,132100,270879980,5140,5140,5140,5130,7
20250122,132000,270844020,5130,5130,5130,5130,1
20250122,131900,270838890,5130,5130,5130,5130,260
20250122,131800,269505090,5130,5130,5130,5130,0
20250122,131700,269505090,5130,5140,5140,5130,988
20250122,131600,264426790,5130,5130,5130,5130,1
20250122,131500,264421660,5120,5120,5120,5120,0
20250122,131400,264421660,5120,5130,5130,5120,227
20250122,131300,263259410,5120,5120,5120,5120,1
20250122,131200,263254290,5130,5120,5140,5120,197
20250122,131100,262245620,5130,5130,5130,5130,3
20250122,131000,262230230,5110,5130,5130,5110,1001
20250122,130900,257114820,5120,5120,5120,5120,0
20250122,130800,257114820,5120,5120,5120,5120,1
20250122,130700,257109700,5120,5130,5140,5120,4
20250122,130600,257089180,5120,5120,5120,5120,0
20250122,130500,257089180,5120,5120,5120,5120,0
20250122,130400,257089180,5120,5120,5120,5120,20
20250122,130300,256986780,5120,5120,5120,5120,199
20250122,130200,255967900,5120,5120,5120,5120,0
20250122,130100,255967900,5120,5130,5130,5120,2
20250122,130000,255957650,5120,5120,5120,5120,0
20250122,125900,255957650,5120,5120,5120,5120,0
20250122,125800,255957650,5120,5120,5120,5120,1
20250122,125700,255952530,5150,5150,5150,5150,0
20250122,125600,255952530,5150,5150,5150,5150,1
20250122,125500,255947380,5130,5130,5130,5130,102
20250122,125400,255424120,5130,5150,5150,5130,3
20250122,125300,255408700,5150,5150,5150,5150,0
20250122,125200,255408700,5150,5150,5150,5150,0
20250122,125100,255408700,5150,5140,5150,5140,3
20250122,125000,255393270,5150,5120,5150,5120,307
20250122,124900,253817310,5130,5130,5130,5130,0
20250122,124800,253817310,5130,5120,5130,5120,11
20250122,124700,253760890,5120,5110,5130,5110,88
20250122,124600,253310360,5110,5110,5110,5110,88
20250122,124500,252860680,5100,5110,5110,5100,355
20250122,124400,251049180,5100,5100,5100,5100,266
20250122,124300,249692580,5110,5110,5110,5110,5
20250122,124200,249667030,5110,5110,5110,5110,0
20250122,124100,249667030,5110,5110,5110,5110,154
20250122,124000,248880090,5110,5110,5110,5110,0
20250122,123900,248880090,5110,5110,5110,5110,0
20250122,123800,248880090,5110,5110,5110,5110,1102
20250122,123700,243248870,5110,5110,5110,5110,1020
20250122,123600,238036670,5120,5120,5120,5120,54
20250122,123500,237760190,5120,5120,5120,5120,0
20250122,123400,237760190,5120,5120,5120,5120,0
20250122,123300,237760190,5120,5120,5120,5120,0
20250122,123200,237760190,5120,5120,5120,5120,100
20250122,123100,237248190,5130,5130,5130,5130,6
20250122,123000,237217410,5130,5130,5130,5130,2
20250122,122900,237207150,5130,5130,5130,5130,11
20250122,122800,237150720,5120,5120,5120,5120,0
20250122,122700,237150720,5120,5120,5120,5120,100
20250122,122600,236638720,5130,5130,5130,5130,1
20250122,122500,236633590,5100,5100,5130,5100,11
20250122,122400,236577460,5130,5100,5130,5100,5
20250122,122300,236551840,5100,5120,5130,5100,751
20250122,122200,232716200,5110,5110,5110,5110,0
20250122,122100,232716200,5110,5120,5120,5110,7
20250122,122000,232680390,5110,5110,5110,5110,10
20250122,121900,232629290,5120,5130,5130,5120,3
20250122,121800,232613910,5120,5130,5130,5120,195
20250122,121700,231615410,5130,5130,5130,5130,0
20250122,121600,231615410,5130,5130,5130,5130,0
20250122,121500,231615410,5130,5130,5130,5130,1
20250122,121400,231610280,5120,5120,5120,5120,100
20250122,121300,231098280,5130,5130,5130,5130,0
20250122,121200,231098280,5130,5130,5130,5130,0
20250122,121100,231098280,5130,5130,5130,5130,2
20250122,121000,231088020,5130,5130,5130,5130,2
20250122,120900,231077760,5130,5130,5130,5130,2
20250122,120800,231067500,5140,5140,5140,5140,1
20250122,120700,231062360,5130,5130,5130,5130,1
20250122,120600,231057230,5120,5130,5130,5120,219
20250122,120500,229935940,5110,5130,5130,5110,182
20250122,120400,229002870,5100,5120,5120,5100,2861
20250122,120300,214387840,5130,5130,5130,5130,46
20250122,120200,214151860,5130,5130,5130,5130,20
20250122,120100,214049260,5130,5140,5140,5120,178
20250122,120000,213136320,5130,5140,5140,5130,9
20250122,115900,213090080,5130,5130,5140,5130,6
20250122,115800,213059270,5130,5130,5140,5120,30
20250122,115700,212905380,5120,5120,5130,5120,4
20250122,115600,212884890,5120,5120,5120,5120,100
20250122,115500,212372890,5120,5120,5120,5120,0
20250122,115400,212372890,5120,5120,5120,5120,0
20250122,115300,212372890,5120,5120,5120,5120,0
20250122,115200,212372890,5120,5110,5120,5110,253
20250122,115100,211078830,5110,5110,5110,5110,0
20250122,115000,211078830,5110,5110,5110,5110,0
20250122,114900,211078830,5110,5110,5110,5110,0
20250122,114800,211078830,5110,5120,5120,5110,2
20250122,114700,211068600,5110,5110,5110,5110,100
20250122,114600,210557600,5120,5120,5120,5120,0
20250122,114500,210557600,5120,5110,5120,5110,52
20250122,114400,210291870,5110,5120,5120,5110,2
20250122,114300,210281640,5120,5120,5120,5120,75
20250122,114200,209897640,5120,5120,5120,5120,0
20250122,114100,209897640,5120,5120,5120,5120,145
20250122,114000,209155240,5120,5120,5120,5120,4
20250122,113900,209134760,5120,5120,5120,5120,100
20250122,113800,208622760,5120,5120,5120,5120,43
20250122,113700,208402600,5120,5120,5120,5120,21
20250122,113600,208295080,5120,5120,5120,5120,0
20250122,113500,208295080,5120,5120,5120,5120,4
20250122,113400,208274600,5120,5130,5130,5120,33
20250122,113300,208105630,5130,5130,5130,5130,0
20250122,113200,208105630,5130,5130,5130,5130,0
20250122,113100,208105630,5130,5130,5130,5130,0
20250122,113000,208105630,5130,5120,5130,5120,319
20250122,112900,206472320,5110,5110,5110,5110,0
20250122,112800,206472320,5110,5130,5130,5110,2
20250122,112700,206462080,5110,5110,5110,5110,1
20250122,112600,206456970,5130,5130,5130,5130,0
20250122,112500,206456970,5130,5130,5130,5130,51
20250122,112400,206195340,5130,5130,5130,5130,1
20250122,112300,206190210,5140,5130,5140,5130,53
20250122,112200,205918300,5130,5130,5130,5130,0
20250122,112100,205918300,5130,5130,5130,5130,100
20250122,112000,205405300,5130,5140,5140,5130,8
20250122,111900,205364250,5130,5130,5130,5130,0
20250122,111800,205364250,5130,5140,5140,5130,2
20250122,111700,205353980,5130,5140,5140,5130,4
20250122,111600,205333430,5140,5140,5140,5140,1
20250122,111500,205328290,5140,5150,5150,5140,2
20250122,111400,205318000,5140,5150,5150,5140,2
20250122,111300,205307710,5140,5140,5150,5140,23
20250122,111200,205189280,5150,5160,5160,5140,6
20250122,111100,205158350,5150,5150,5160,5150,3
20250122,111000,205142890,5130,5140,5160,5130,71
20250122,110900,204777710,5130,5140,5140,5130,3
20250122,110800,204762300,5130,5130,5130,5130,0
20250122,110700,204762300,5130,5140,5140,5130,101
20250122,110600,204244160,5140,5140,5140,5140,1
20250122,110500,204239020,5130,5140,5140,5130,2
20250122,110400,204228750,5130,5130,5130,5130,179
20250122,110300,203310480,5130,5130,5140,5130,103
20250122,110200,202782080,5140,5140,5140,5140,109
20250122,110100,202221820,5140,5150,5150,5140,2
20250122,110000,202211530,5140,5140,5140,5140,0
20250122,105900,202211530,5140,5140,5150,5140,164
20250122,105800,201368550,5140,5150,5150,5140,4
20250122,105700,201347970,5140,5140,5140,5140,0
20250122,105600,201347970,5140,5140,5150,5130,8
20250122,105500,201306830,5130,5130,5130,5120,1101
20250122,105400,195658710,5140,5140,5140,5140,2
20250122,105300,195648430,5130,5130,5130,5130,0
20250122,105200,195648430,5130,5140,5140,5130,34
20250122,105100,195473690,5120,5120,5120,5120,0
20250122,105000,195473690,5120,5120,5130,5120,102
20250122,104900,194951160,5120,5120,5130,5110,757
20250122,104800,191070290,5110,5110,5110,5110,1
20250122,104700,191065180,5120,5120,5120,5120,1
20250122,104600,191060060,5110,5110,5110,5110,0
20250122,104500,191060060,5110,5120,5120,5110,103
20250122,104400,190533700,5120,5120,5120,5120,150
20250122,104300,189765700,5110,5100,5110,5100,678
20250122,104200,186304480,5100,5100,5100,5100,2
20250122,104100,186294280,5090,5100,5100,5090,103
20250122,104000,185769980,5080,5080,5080,5080,0
20250122,103900,185769980,5080,5110,5110,5080,3
20250122,103800,185754680,5080,5080,5080,5080,0
20250122,103700,185754680,5080,5110,5110,5080,13
20250122,103600,185688310,5080,5080,5110,5080,109
20250122,103500,185134500,5080,5100,5100,5080,2022
20250122,103400,174861320,5110,5110,5110,5110,1
20250122,103300,174856210,5090,5090,5090,5090,1
20250122,103200,174851120,5110,5090,5110,5090,105
20250122,103100,174316650,5100,5090,5110,5090,25
20250122,103000,174189370,5100,5100,5100,5090,335
20250122,102900,172480880,5090,5090,5090,5090,0
20250122,102800,172480880,5090,5090,5090,5090,0
20250122,102700,172480880,5090,5090,5100,5090,107
20250122,102600,171936230,5090,5090,5090,5090,803
20250122,102500,167848960,5080,5080,5090,5080,895
20250122,102400,163302320,5080,5080,5080,5080,1
20250122,102300,163297240,5080,5090,5090,5080,290
20250122,102200,161822540,5090,5090,5090,5090,54
20250122,102100,161547680,5090,5090,5090,5090,25
20250122,102000,161420430,5090,5090,5090,5090,1
20250122,101900,161415340,5080,5080,5080,5070,1633
20250122,101800,153125050,5080,5090,5090,5080,807
20250122,101700,149024860,5100,5100,5100,5100,0
20250122,101600,149024860,5100,5100,5100,5100,4270
20250122,101500,127247860,5110,5110,5110,5110,30
20250122,101400,127094560,5100,5100,5100,5100,100
20250122,101300,126584560,5100,5100,5100,5100,13
20250122,101200,126518260,5110,5110,5110,5110,2
20250122,101100,126508040,5110,5110,5110,5110,0
20250122,101000,126508040,5110,5100,5110,5100,102
20250122,100900,125987820,5120,5100,5120,5100,9
20250122,100800,125941840,5100,5100,5100,5100,0
20250122,100700,125941840,5100,5100,5100,5100,1
20250122,100600,125936740,5100,5100,5100,5100,0
20250122,100500,125936740,5100,5100,5100,5100,100
20250122,100400,125426740,5110,5110,5110,5110,0
20250122,100300,125426740,5110,5110,5110,5110,150
20250122,100200,124660240,5100,5100,5100,5100,1379
20250122,100100,117627340,5100,5130,5130,5100,101
20250122,100000,117112210,5120,5110,5130,5110,254
20250122,095900,115813800,5100,5100,5100,5100,20
20250122,095800,115711800,5110,5110,5110,5110,98
20250122,095700,115211020,5110,5110,5110,5110,1
20250122,095600,115205910,5100,5100,5100,5100,100
20250122,095500,114695910,5110,5100,5110,5100,475
20250122,095400,112273380,5110,5110,5110,5110,26
20250122,095300,112140520,5110,5110,5110,5110,1
20250122,095200,112135410,5110,5120,5120,5110,73
20250122,095100,111762280,5110,5110,5110,5110,0
20250122,095000,111762280,5110,5110,5110,5110,0
20250122,094900,111762280,5110,5110,5110,5100,1841
20250122,094800,102372780,5100,5100,5100,5100,320
20250122,094700,100740780,5110,5110,5110,5110,20
20250122,094600,100638580,5110,5110,5110,5110,63
20250122,094500,100316650,5110,5110,5110,5110,2
20250122,094400,100306430,5110,5110,5110,5110,5
20250122,094300,100280880,5110,5110,5110,5110,72
20250122,094200,99912960,5110,5110,5110,5110,1080
20250122,094100,94394160,5120,5120,5120,5120,14
20250122,094000,94322480,5120,5120,5120,5120,31
20250122,093900,94163760,5120,5130,5130,5120,102
20250122,093800,93641500,5130,5130,5130,5130,1
20250122,093700,93636370,5130,5140,5140,5130,195
20250122,093600,92634080,5110,5120,5130,5110,1488
20250122,093500,85022910,5100,5100,5110,5100,3551
20250122,093400,66907950,5090,5090,5090,5090,100
20250122,093300,66398950,5090,5090,5090,5090,200
20250122,093200,65380950,5090,5090,5090,5090,602
20250122,093100,62316770,5090,5090,5090,5090,413
20250122,093000,60214600,5100,5100,5100,5090,17
20250122,092900,60128000,5100,5100,5100,5090,14
20250122,092800,60056710,5100,5100,5100,5090,3
20250122,092700,60041420,5080,5080,5080,5080,1
20250122,092600,60036340,5090,5080,5090,5080,3580
20250122,092500,41829140,5080,5100,5100,5080,582
20250122,092400,38870350,5090,5090,5090,5090,220
20250122,092300,37750550,5090,5090,5090,5090,8
20250122,092200,37709830,5090,5090,5090,5080,13
20250122,092100,37643750,5080,5110,5110,5080,1006
20250122,092000,32531770,5090,5090,5090,5090,40
20250122,091900,32328170,5090,5090,5090,5090,622
20250122,091800,29162190,5110,5100,5110,5090,30
20250122,091700,29009250,5100,5100,5100,5100,154
20250122,091600,28223850,5110,5110,5110,5110,24
20250122,091500,28101210,5100,5100,5100,5100,198
20250122,091400,27091410,5100,5100,5100,5100,4
20250122,091300,27071010,5090,5090,5090,5090,200
20250122,091200,26053010,5090,5100,5100,5090,1364
20250122,091100,19099510,5110,5100,5110,5100,56
20250122,091000,18813850,5120,5130,5130,5080,917
20250122,090900,14134880,5130,5140,5140,5130,1224
20250122,090800,7855320,5150,5170,5170,5150,1012
20250122,090700,2623890,5180,5180,5180,5180,1
20250122,090600,2618710,5180,5180,5180,5180,0
20250122,090500,2618710,5180,5170,5180,5170,2
20250122,090400,2608360,5180,5170,5180,5160,53
20250122,090300,2334350,5180,5180,5180,5180,0
20250122,090200,2334350,5180,5170,5190,5130,192
20250122,090100,1347180,5190,5190,5190,5190,2
20250122,090000,1336800,5150,5140,5150,5140,260